Identifier on Bitstamp: avaxusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-18 |
18.6789 USD |
13,944.8845 AVAX |
18.8401 USD |
18.2442 USD |
19.1215 USD |
19.1215 USD |
| 2025-03-17 |
18.6106 USD |
15,174.2079 AVAX |
18.2707 USD |
18.1293 USD |
19.0566 USD |
18.8563 USD |
| 2025-03-16 |
18.8893 USD |
18,248.2449 AVAX |
19.3309 USD |
18.1293 USD |
19.8202 USD |
18.3006 USD |
| 2025-03-15 |
18.7654 USD |
21,553.4018 AVAX |
18.5243 USD |
18.4106 USD |
19.4566 USD |
19.3500 USD |
| 2025-03-14 |
18.7884 USD |
33,295.6349 AVAX |
18.4964 USD |
18.4812 USD |
19.2938 USD |
18.7034 USD |
| 2025-03-13 |
18.6709 USD |
20,740.9656 AVAX |
18.9924 USD |
17.7629 USD |
19.2942 USD |
18.6054 USD |
| 2025-03-12 |
17.9988 USD |
39,501.8671 AVAX |
17.5063 USD |
16.9600 USD |
18.9665 USD |
18.8782 USD |
| 2025-03-11 |
17.0727 USD |
39,068.8170 AVAX |
16.2824 USD |
15.3380 USD |
17.8700 USD |
17.7842 USD |
| 2025-03-10 |
17.4155 USD |
36,037.7203 AVAX |
17.9871 USD |
16.1511 USD |
19.0339 USD |
16.3776 USD |
| 2025-03-09 |
18.7825 USD |
34,663.8306 AVAX |
20.4922 USD |
17.7835 USD |
20.6700 USD |
17.9347 USD |
| 2025-03-08 |
20.3367 USD |
13,263.2370 AVAX |
20.0696 USD |
19.4957 USD |
21.1051 USD |
20.4629 USD |
| 2025-03-07 |
20.5919 USD |
20,270.3221 AVAX |
21.0243 USD |
19.7075 USD |
21.2391 USD |
20.0569 USD |
| 2025-03-06 |
21.6284 USD |
22,989.7746 AVAX |
21.7254 USD |
20.9000 USD |
22.5664 USD |
21.1380 USD |
| 2025-03-05 |
20.4824 USD |
77,423.8799 AVAX |
19.9991 USD |
19.7080 USD |
22.4833 USD |
21.6240 USD |
| 2025-03-04 |
20.1032 USD |
33,667.4121 AVAX |
20.8282 USD |
18.9473 USD |
21.2130 USD |
20.1168 USD |
| 2025-03-03 |
23.4425 USD |
23,832.8739 AVAX |
24.9939 USD |
20.5996 USD |
25.0784 USD |
20.9901 USD |
| 2025-03-02 |
23.7327 USD |
24,983.9833 AVAX |
21.8484 USD |
21.6553 USD |
24.9308 USD |
24.9308 USD |
| 2025-03-01 |
21.8757 USD |
8,827.0622 AVAX |
22.4058 USD |
21.0800 USD |
22.4471 USD |
21.7840 USD |
| 2025-02-28 |
21.4264 USD |
38,971.7527 AVAX |
22.5214 USD |
20.2687 USD |
22.5424 USD |
22.3441 USD |
| 2025-02-27 |
22.4345 USD |
23,896.4020 AVAX |
21.8398 USD |
21.0017 USD |
23.3276 USD |
23.1116 USD |
| 2025-02-26 |
21.9282 USD |
19,113.1350 AVAX |
21.9431 USD |
21.0017 USD |
22.5613 USD |
21.7631 USD |
| 2025-02-25 |
21.3905 USD |
41,039.1134 AVAX |
21.9965 USD |
20.3094 USD |
22.3017 USD |
22.0259 USD |
| 2025-02-24 |
23.7622 USD |
64,481.2495 AVAX |
24.8773 USD |
21.5188 USD |
25.1890 USD |
21.7336 USD |
| 2025-02-23 |
24.8760 USD |
27,818.7949 AVAX |
25.8538 USD |
24.4198 USD |
25.9450 USD |
24.9781 USD |
| 2025-02-22 |
25.4960 USD |
16,237.7179 AVAX |
24.5419 USD |
24.4340 USD |
26.3190 USD |
25.8696 USD |
| 2025-02-21 |
25.1873 USD |
38,254.6450 AVAX |
25.2133 USD |
23.8015 USD |
26.5316 USD |
24.5631 USD |
| 2025-02-20 |
24.3122 USD |
43,324.8479 AVAX |
23.7487 USD |
23.7352 USD |
25.3567 USD |
25.2050 USD |
| 2025-02-19 |
23.7013 USD |
17,799.6185 AVAX |
23.5202 USD |
22.9886 USD |
24.0024 USD |
23.7907 USD |
| 2025-02-18 |
23.6040 USD |
37,152.6420 AVAX |
25.0495 USD |
22.9296 USD |
25.1081 USD |
23.5264 USD |
| 2025-02-17 |
25.3021 USD |
14,583.8409 AVAX |
24.9502 USD |
24.4688 USD |
25.9485 USD |
25.0687 USD |
| 2025-02-16 |
25.1564 USD |
11,372.0658 AVAX |
25.4195 USD |
24.7625 USD |
25.5828 USD |
24.7980 USD |
| 2025-02-15 |
26.4011 USD |
21,143.9719 AVAX |
26.4378 USD |
25.4647 USD |
26.9359 USD |
25.5308 USD |
| 2025-02-14 |
26.2178 USD |
21,182.9984 AVAX |
25.3935 USD |
25.3027 USD |
27.2221 USD |
26.4781 USD |
| 2025-02-13 |
25.5792 USD |
43,705.7301 AVAX |
26.5542 USD |
25.1431 USD |
26.5974 USD |
25.4130 USD |
| 2025-02-12 |
25.4982 USD |
18,180.8849 AVAX |
25.3783 USD |
24.3454 USD |
27.0794 USD |
26.4721 USD |
| 2025-02-11 |
26.0071 USD |
19,379.9162 AVAX |
25.6695 USD |
24.9316 USD |
26.9786 USD |
25.3773 USD |
| 2025-02-10 |
25.5068 USD |
21,666.3257 AVAX |
25.1833 USD |
23.8894 USD |
25.9635 USD |
25.4867 USD |
| 2025-02-09 |
24.9692 USD |
25,252.6087 AVAX |
24.5989 USD |
23.6960 USD |
25.5161 USD |
24.9169 USD |
| 2025-02-08 |
24.3170 USD |
9,270.3746 AVAX |
24.4649 USD |
23.9411 USD |
24.8039 USD |
24.6305 USD |
| 2025-02-07 |
24.7924 USD |
31,473.9475 AVAX |
24.7063 USD |
23.7297 USD |
26.2182 USD |
24.3895 USD |
| 2025-02-06 |
25.7513 USD |
67,820.6864 AVAX |
25.8664 USD |
24.3783 USD |
26.8206 USD |
24.3985 USD |
| 2025-02-05 |
26.5412 USD |
35,834.1508 AVAX |
26.4660 USD |
25.6363 USD |
27.3902 USD |
25.8789 USD |
| 2025-02-04 |
26.5147 USD |
42,376.7349 AVAX |
28.4631 USD |
25.5942 USD |
28.5891 USD |
26.4298 USD |
| 2025-02-03 |
25.2829 USD |
219,147.1590 AVAX |
27.6028 USD |
21.3241 USD |
28.7846 USD |
28.7110 USD |
| 2025-02-02 |
28.7750 USD |
73,450.6332 AVAX |
32.3058 USD |
25.9284 USD |
32.5200 USD |
27.4090 USD |
| 2025-02-01 |
33.4677 USD |
27,676.1848 AVAX |
34.3576 USD |
31.9045 USD |
35.0731 USD |
32.1263 USD |
| 2025-01-31 |
34.8204 USD |
43,927.6877 AVAX |
34.3494 USD |
33.8473 USD |
36.1752 USD |
34.1740 USD |
| 2025-01-30 |
34.1357 USD |
18,359.9464 AVAX |
32.6845 USD |
32.6683 USD |
34.6543 USD |
34.3275 USD |
| 2025-01-29 |
33.1946 USD |
40,026.0422 AVAX |
32.1097 USD |
31.8040 USD |
33.8130 USD |
33.3652 USD |
| 2025-01-28 |
33.1338 USD |
17,435.0347 AVAX |
34.2693 USD |
31.8040 USD |
34.5235 USD |
31.9865 USD |